3,690$
6,03%
Echtzeit-Aktienkurs Endeavour Silver Corp.
Bid:
Ask:
Aktienkurse zur Endeavour Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 3,62 | 3,75 | 3,55 | 3,69 | 6,03% | 8.374.270,00 |
| 12.09.2024 | 3,25 | 3,55 | 3,22 | 3,48 | 11,18% | 6.607.336,00 |
| 11.09.2024 | 3,01 | 3,15 | 2,91 | 3,13 | 3,64% | 4.578.754,00 |
| 10.09.2024 | 3,04 | 3,04 | 2,87 | 3,02 | 0,00% | 3.482.749,00 |
| 09.09.2024 | 2,88 | 3,09 | 2,88 | 3,02 | 5,96% | 4.145.825,00 |
| 06.09.2024 | 3,00 | 3,02 | 2,82 | 2,85 | -5,00% | 4.885.217,00 |
| 05.09.2024 | 2,96 | 3,02 | 2,91 | 3,00 | 6,01% | 4.188.979,00 |
| 04.09.2024 | 2,82 | 2,90 | 2,78 | 2,83 | 0,71% | 2.789.063,00 |
| 03.09.2024 | 3,00 | 3,00 | 2,76 | 2,81 | -8,17% | 4.725.373,00 |
| 30.08.2024 | 3,10 | 3,12 | 3,00 | 3,06 | -1,61% | 3.290.376,00 |
| 29.08.2024 | 3,14 | 3,18 | 3,10 | 3,11 | 0,00% | 2.569.968,00 |
| 28.08.2024 | 3,17 | 3,18 | 3,04 | 3,11 | -4,60% | 4.024.325,00 |
| 27.08.2024 | 3,20 | 3,27 | 3,17 | 3,26 | 0,31% | 2.876.862,00 |
| 26.08.2024 | 3,36 | 3,39 | 3,24 | 3,25 | -1,22% | 3.470.698,00 |
| 23.08.2024 | 3,26 | 3,37 | 3,21 | 3,29 | 2,49% | 5.488.499,00 |
| 22.08.2024 | 3,29 | 3,29 | 3,17 | 3,21 | -3,31% | 3.081.653,00 |
| 21.08.2024 | 3,24 | 3,35 | 3,21 | 3,32 | 1,53% | 4.208.243,00 |
| 20.08.2024 | 3,28 | 3,37 | 3,22 | 3,27 | 1,55% | 5.352.042,00 |
| 19.08.2024 | 3,00 | 3,23 | 2,98 | 3,22 | 6,98% | 5.207.181,00 |
| 16.08.2024 | 2,99 | 3,07 | 2,93 | 3,01 | 1,69% | 7.896.217,00 |
| 15.08.2024 | 2,91 | 2,99 | 2,86 | 2,96 | 3,86% | 3.819.796,00 |
| 14.08.2024 | 2,92 | 2,94 | 2,78 | 2,85 | -1,72% | 4.074.912,00 |
| 13.08.2024 | 2,68 | 2,90 | 2,64 | 2,90 | 9,02% | 3.988.756,00 |
| 12.08.2024 | 2,64 | 2,76 | 2,46 | 2,66 | -13,64% | 14.742.132,00 |
| 09.08.2024 | 3,17 | 3,20 | 3,04 | 3,08 | -1,60% | 2.761.100,00 |
| 08.08.2024 | 3,08 | 3,18 | 3,01 | 3,13 | 4,33% | 4.542.432,00 |
| 07.08.2024 | 3,24 | 3,27 | 2,99 | 3,00 | -5,06% | 4.411.931,00 |
| 06.08.2024 | 3,19 | 3,22 | 3,06 | 3,16 | 0,32% | 4.675.927,00 |
| 05.08.2024 | 2,91 | 3,18 | 2,85 | 3,15 | -6,25% | 6.721.111,00 |
| 02.08.2024 | 3,77 | 3,78 | 3,28 | 3,36 | -7,69% | 7.366.985,00 |
| 01.08.2024 | 4,31 | 4,32 | 3,53 | 3,64 | -19,29% | 13.616.989,00 |
| 31.07.2024 | 4,55 | 4,57 | 4,40 | 4,51 | 2,50% | 5.655.452,00 |
| 30.07.2024 | 4,36 | 4,43 | 4,27 | 4,40 | 1,38% | 3.473.638,00 |
| 29.07.2024 | 4,35 | 4,44 | 4,20 | 4,34 | 0,46% | 4.910.314,00 |
| 26.07.2024 | 4,46 | 4,48 | 4,30 | 4,32 | -0,69% | 3.239.369,00 |
| 25.07.2024 | 4,29 | 4,40 | 4,21 | 4,35 | -3,76% | 5.337.102,00 |
| 24.07.2024 | 4,64 | 4,80 | 4,52 | 4,52 | -1,53% | 4.629.471,00 |
| 23.07.2024 | 4,58 | 4,68 | 4,54 | 4,59 | -0,22% | 3.148.954,00 |
| 22.07.2024 | 4,50 | 4,64 | 4,43 | 4,60 | 0,88% | 3.988.588,00 |
| 19.07.2024 | 4,31 | 4,66 | 4,29 | 4,56 | -0,44% | 4.012.317,00 |
| 18.07.2024 | 4,80 | 4,81 | 4,51 | 4,58 | -3,58% | 4.292.654,00 |
| 17.07.2024 | 4,91 | 4,98 | 4,71 | 4,75 | -4,43% | 4.971.797,00 |
| 16.07.2024 | 4,80 | 5,02 | 4,74 | 4,97 | 4,63% | 6.443.953,00 |
| 15.07.2024 | 4,73 | 4,82 | 4,59 | 4,75 | 0,21% | 5.014.913,00 |
| 12.07.2024 | 4,64 | 4,85 | 4,57 | 4,74 | -2,07% | 6.509.123,00 |
| 11.07.2024 | 4,69 | 4,86 | 4,62 | 4,84 | 4,54% | 7.672.020,00 |
| 10.07.2024 | 4,07 | 4,63 | 4,04 | 4,63 | 16,33% | 11.452.422,00 |
| 09.07.2024 | 4,13 | 4,15 | 3,87 | 3,98 | -3,16% | 5.495.679,00 |
| 08.07.2024 | 3,96 | 4,14 | 3,95 | 4,11 | 1,73% | 4.870.085,00 |
| 05.07.2024 | 3,92 | 4,07 | 3,88 | 4,04 | 6,04% | 4.910.125,00 |
| 03.07.2024 | 3,69 | 3,91 | 3,69 | 3,81 | 7,02% | 4.136.731,00 |
| 02.07.2024 | 3,48 | 3,56 | 3,45 | 3,56 | 2,59% | 4.270.530,00 |
| 01.07.2024 | 3,53 | 3,58 | 3,44 | 3,47 | -1,42% | 2.666.807,00 |
| 28.06.2024 | 3,60 | 3,63 | 3,47 | 3,52 | -0,85% | 3.267.948,00 |
| 27.06.2024 | 3,60 | 3,63 | 3,52 | 3,55 | 1,14% | 2.139.748,00 |
| 26.06.2024 | 3,43 | 3,56 | 3,41 | 3,51 | 0,00% | 2.350.818,00 |
| 25.06.2024 | 3,55 | 3,62 | 3,49 | 3,51 | -2,50% | 3.138.414,00 |
| 24.06.2024 | 3,77 | 3,79 | 3,60 | 3,60 | -3,23% | 4.001.443,00 |
| 21.06.2024 | 3,84 | 3,86 | 3,63 | 3,72 | -4,12% | 22.621.592,00 |
| 20.06.2024 | 3,89 | 3,94 | 3,81 | 3,88 | 2,65% | 7.304.117,00 |
| 18.06.2024 | 3,64 | 3,84 | 3,60 | 3,78 | 3,56% | 5.259.086,00 |
| 17.06.2024 | 3,59 | 3,75 | 3,57 | 3,65 | 2,24% | 7.590.545,00 |
| 14.06.2024 | 3,57 | 3,61 | 3,48 | 3,57 | 1,42% | 4.480.161,00 |
| 13.06.2024 | 3,54 | 3,62 | 3,44 | 3,52 | -1,40% | 3.567.277,00 |
| 12.06.2024 | 3,79 | 3,83 | 3,56 | 3,57 | -1,11% | 6.433.468,00 |
| 11.06.2024 | 3,57 | 3,63 | 3,51 | 3,61 | -0,82% | 3.535.283,00 |
| 10.06.2024 | 3,68 | 3,68 | 3,58 | 3,64 | 0,00% | 4.072.063,00 |
| 07.06.2024 | 3,73 | 3,78 | 3,63 | 3,64 | -7,85% | 6.767.146,00 |
| 06.06.2024 | 3,81 | 3,99 | 3,77 | 3,95 | 5,90% | 5.735.456,00 |
| 05.06.2024 | 3,68 | 3,76 | 3,60 | 3,73 | 2,47% | 4.701.462,00 |
| 04.06.2024 | 3,84 | 3,85 | 3,62 | 3,64 | -8,31% | 6.171.724,00 |
| 03.06.2024 | 3,94 | 4,04 | 3,90 | 3,97 | 0,00% | 4.701.551,00 |
| 31.05.2024 | 4,10 | 4,13 | 3,89 | 3,97 | -1,49% | 5.938.421,00 |
| 30.05.2024 | 4,00 | 4,18 | 3,98 | 4,03 | -0,49% | 4.282.927,00 |
| 29.05.2024 | 4,07 | 4,10 | 3,98 | 4,05 | -2,17% | 4.179.738,00 |
| 28.05.2024 | 4,01 | 4,20 | 4,00 | 4,14 | 10,11% | 8.613.068,00 |
| 24.05.2024 | 3,73 | 3,90 | 3,72 | 3,76 | 3,30% | 5.604.603,00 |
| 23.05.2024 | 3,71 | 3,78 | 3,64 | 3,64 | -2,93% | 5.394.725,00 |
| 22.05.2024 | 3,83 | 3,95 | 3,74 | 3,75 | -4,82% | 6.639.530,00 |
| 21.05.2024 | 3,95 | 4,03 | 3,86 | 3,94 | -0,76% | 7.560.123,00 |
| 20.05.2024 | 3,97 | 4,09 | 3,83 | 3,97 | 2,58% | 9.066.805,00 |
| 17.05.2024 | 3,65 | 3,89 | 3,65 | 3,87 | 10,57% | 10.923.422,00 |
| 16.05.2024 | 3,49 | 3,53 | 3,44 | 3,50 | 0,29% | 5.880.051,00 |
| 15.05.2024 | 3,44 | 3,56 | 3,30 | 3,49 | 4,80% | 9.834.803,00 |
| 14.05.2024 | 3,32 | 3,40 | 3,23 | 3,33 | 1,52% | 5.496.243,00 |
| 13.05.2024 | 3,32 | 3,40 | 3,22 | 3,28 | -1,20% | 5.875.815,00 |
| 10.05.2024 | 3,38 | 3,45 | 3,26 | 3,32 | -0,30% | 7.389.163,00 |
| 09.05.2024 | 2,83 | 3,34 | 2,81 | 3,33 | 21,53% | 16.497.864,00 |
| 08.05.2024 | 2,85 | 2,87 | 2,72 | 2,74 | -3,86% | 6.259.786,00 |
| 07.05.2024 | 2,85 | 2,90 | 2,81 | 2,85 | -0,35% | 4.071.077,00 |
| 06.05.2024 | 2,77 | 2,90 | 2,76 | 2,86 | 7,92% | 6.226.130,00 |
| 03.05.2024 | 2,69 | 2,77 | 2,64 | 2,65 | -0,38% | 3.343.653,00 |
| 02.05.2024 | 2,64 | 2,71 | 2,62 | 2,66 | -0,37% | 3.077.473,00 |
| 01.05.2024 | 2,64 | 2,78 | 2,62 | 2,67 | 1,52% | 4.397.321,00 |
| 30.04.2024 | 2,65 | 2,73 | 2,62 | 2,63 | -4,36% | 3.789.426,00 |
| 29.04.2024 | 2,78 | 2,82 | 2,70 | 2,75 | -1,08% | 3.603.621,00 |
| 26.04.2024 | 2,85 | 2,88 | 2,70 | 2,78 | -0,36% | 3.425.611,00 |
| 25.04.2024 | 2,73 | 2,80 | 2,64 | 2,79 | 3,33% | 4.833.738,00 |
| 24.04.2024 | 2,70 | 2,74 | 2,62 | 2,70 | -0,74% | 5.621.122,00 |
| 23.04.2024 | 2,56 | 2,76 | 2,55 | 2,72 | 6,25% | 4.612.043,00 |